ガリレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 3,305 | 3,360 | 3,265 | 3,270 | -65 | -1.9% | 26,800 |
| 2016/09/13 | 3,380 | 3,405 | 3,310 | 3,335 | -45 | -1.3% | 41,800 |
| 2016/09/12 | 3,395 | 3,415 | 3,335 | 3,380 | +55 | +1.7% | 54,100 |
| 2016/09/09 | 3,475 | 3,505 | 3,305 | 3,325 | -190 | -5.4% | 44,800 |
| 2016/09/08 | 3,405 | 3,535 | 3,405 | 3,515 | +80 | +2.3% | 50,800 |
| 2016/09/07 | 3,300 | 3,445 | 3,285 | 3,435 | +90 | +2.7% | 39,800 |
| 2016/09/06 | 3,150 | 3,365 | 3,150 | 3,345 | +195 | +6.2% | 99,000 |
| 2016/09/05 | 3,135 | 3,170 | 3,120 | 3,150 | +35 | +1.1% | 38,100 |
| 2016/09/02 | 3,120 | 3,190 | 3,105 | 3,115 | -40 | -1.3% | 21,400 |
| 2016/09/01 | 3,155 | 3,165 | 3,130 | 3,155 | -25 | -0.8% | 10,700 |
| 2016/08/31 | 3,135 | 3,225 | 3,080 | 3,180 | +95 | +3.1% | 43,800 |
| 2016/08/30 | 3,115 | 3,160 | 3,030 | 3,085 | -15 | -0.5% | 26,900 |
| 2016/08/29 | 3,195 | 3,235 | 3,080 | 3,100 | -55 | -1.7% | 26,200 |
| 2016/08/26 | 3,110 | 3,195 | 3,085 | 3,155 | +5 | +0.2% | 38,200 |
| 2016/08/25 | 3,190 | 3,205 | 3,130 | 3,150 | -60 | -1.9% | 28,700 |
| 2016/08/24 | 3,250 | 3,275 | 3,200 | 3,210 | -15 | -0.5% | 20,600 |
| 2016/08/23 | 3,260 | 3,320 | 3,190 | 3,225 | +35 | +1.1% | 88,900 |
| 2016/08/22 | 3,075 | 3,205 | 3,045 | 3,190 | +85 | +2.7% | 86,100 |
| 2016/08/19 | 3,200 | 3,240 | 3,080 | 3,105 | -140 | -4.3% | 84,700 |
| 2016/08/18 | 3,310 | 3,345 | 3,220 | 3,245 | -60 | -1.8% | 62,500 |
| 2016/08/17 | 3,400 | 3,425 | 3,280 | 3,305 | -130 | -3.8% | 32,700 |
| 2016/08/16 | 3,415 | 3,460 | 3,405 | 3,435 | +20 | +0.6% | 28,400 |
| 2016/08/15 | 3,485 | 3,510 | 3,405 | 3,415 | -65 | -1.9% | 15,800 |
| 2016/08/12 | 3,480 | 3,520 | 3,465 | 3,480 | +25 | +0.7% | 16,400 |
| 2016/08/10 | 3,410 | 3,495 | 3,375 | 3,455 | +30 | +0.9% | 38,400 |
| 2016/08/09 | 3,570 | 3,570 | 3,415 | 3,425 | -135 | -3.8% | 53,600 |
| 2016/08/08 | 3,460 | 3,605 | 3,405 | 3,560 | +295 | +9% | 98,900 |
| 2016/08/05 | 3,525 | 3,525 | 3,240 | 3,265 | -270 | -7.6% | 73,800 |
| 2016/08/04 | 3,665 | 3,680 | 3,470 | 3,535 | -110 | -3% | 127,700 |
| 2016/08/03 | 3,680 | 3,695 | 3,600 | 3,645 | +25 | +0.7% | 61,100 |
| 2016/08/02 | 3,515 | 3,670 | 3,505 | 3,620 | +60 | +1.7% | 92,200 |
| 2016/08/01 | 3,450 | 3,625 | 3,435 | 3,560 | +40 | +1.1% | 47,200 |
| 2016/07/29 | 3,440 | 3,530 | 3,375 | 3,520 | +25 | +0.7% | 58,500 |
| 2016/07/28 | 3,625 | 3,635 | 3,440 | 3,495 | -205 | -5.5% | 91,300 |
| 2016/07/27 | 3,545 | 3,735 | 3,545 | 3,700 | +155 | +4.4% | 179,900 |
| 2016/07/26 | 3,490 | 3,580 | 3,490 | 3,545 | +85 | +2.5% | 65,600 |
| 2016/07/25 | 3,425 | 3,500 | 3,410 | 3,460 | +25 | +0.7% | 63,800 |
| 2016/07/22 | 3,370 | 3,470 | 3,355 | 3,435 | +30 | +0.9% | 49,500 |
| 2016/07/21 | 3,445 | 3,460 | 3,355 | 3,405 | -15 | -0.4% | 81,500 |
| 2016/07/20 | 3,340 | 3,475 | 3,310 | 3,420 | +90 | +2.7% | 66,500 |
| 2016/07/19 | 3,310 | 3,355 | 3,300 | 3,330 | +15 | +0.5% | 40,000 |
| 2016/07/15 | 3,375 | 3,375 | 3,275 | 3,315 | -25 | -0.7% | 42,900 |
| 2016/07/14 | 3,265 | 3,370 | 3,265 | 3,340 | +40 | +1.2% | 32,400 |
| 2016/07/13 | 3,310 | 3,330 | 3,235 | 3,300 | +40 | +1.2% | 62,200 |
| 2016/07/12 | 3,300 | 3,360 | 3,250 | 3,260 | -5 | -0.2% | 82,100 |
| 2016/07/11 | 3,200 | 3,280 | 3,190 | 3,265 | +95 | +3% | 62,500 |
| 2016/07/08 | 3,260 | 3,260 | 3,140 | 3,170 | -5 | -0.2% | 84,200 |
| 2016/07/07 | 3,185 | 3,220 | 3,110 | 3,175 | -5 | -0.2% | 60,100 |
| 2016/07/06 | 3,050 | 3,185 | 3,025 | 3,180 | +130 | +4.3% | 82,100 |
| 2016/07/05 | 3,030 | 3,115 | 3,015 | 3,050 | +20 | +0.7% | 56,800 |
2201～
2250
件表示中 / 7038件
類似銘柄と比較する
現在ご覧いただいている「ガリレイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ガリレイ | 358,500円 | -1.0% | -12.4% | 2.26% | 13.30倍 | 1.40倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| カナデビア | 103,900円 | +1.6% | -5.5% | 2.41% | 10.92倍 | 0.92倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ユニオンツール | 802,000円 | +15.0% | +10.8% | 1.56% | 23.09倍 | 1.87倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 169,100円 | +4.6% | +2.1% | 2.84% | 13.13倍 | 1.34倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| ＴＯＷＡ | 195,900円 | +4.7% | +4.3% | 1.02% | 21.43倍 | 2.39倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
